-
5 DAY PERFORMANCE
+9.67% -
1 MONTH PERFORMANCE
+25.57% -
3 MONTH PERFORMANCE
+16.34% -
6 MONTH PERFORMANCE
+4.51% -
YEAR-TO-DATE PERFORMANCE
+10.92% -
1 YEAR PERFORMANCE
+25.10%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.73 | $16.45 (4.58%) | $16.57 | $15.07 | 425,621 | $371.57 M |
| 12/02/2024 | $15.23 | $15.67 (2.89%) | $15.91 | $14.52 | 472,140 | $353.95 M |
| 11/29/2024 | $15.43 | $15.00 (-2.79%) | $15.75 | $14.74 | 204,748 | $338.82 M |
| 11/27/2024 | $14.19 | $15.16 (6.84%) | $15.50 | $13.98 | 391,300 | $342.43 M |
| 11/26/2024 | $14.48 | $13.97 (-3.52%) | $14.61 | $13.89 | 412,000 | $315.55 M |
| 11/25/2024 | $12.64 | $14.85 (17.48%) | $15.31 | $12.64 | 686,087 | $335.43 M |
| 11/22/2024 | $12.35 | $12.49 (1.13%) | $12.95 | $12.35 | 345,936 | $282.12 M |
| 11/21/2024 | $11.86 | $12.35 (4.13%) | $12.54 | $11.42 | 367,715 | $278.96 M |
| 11/20/2024 | $11.60 | $11.67 (0.6%) | $12.00 | $11.26 | 327,650 | $263.60 M |
| 11/19/2024 | $12.25 | $11.77 (-3.92%) | $12.25 | $11.46 | 598,464 | $265.86 M |
| 11/18/2024 | $12.34 | $12.18 (-1.3%) | $12.44 | $11.87 | 455,809 | $275.12 M |
| 11/15/2024 | $13.84 | $12.34 (-10.84%) | $13.84 | $12.26 | 548,331 | $278.74 M |
| 11/14/2024 | $13.96 | $13.65 (-2.22%) | $14.65 | $13.45 | 386,200 | $308.33 M |
| 11/13/2024 | $14.14 | $13.82 (-2.26%) | $14.35 | $13.64 | 358,500 | $312.17 M |
| 11/12/2024 | $14.51 | $14.09 (-2.89%) | $14.94 | $13.97 | 400,500 | $318.26 M |
| 11/11/2024 | $16.06 | $14.86 (-7.47%) | $16.35 | $14.80 | 436,100 | $335.66 M |
| 11/08/2024 | $15.41 | $15.92 (3.31%) | $16.78 | $15.23 | 433,100 | $359.60 M |
| 11/07/2024 | $14.93 | $15.19 (1.74%) | $16.01 | $14.68 | 404,100 | $343.11 M |
| 11/06/2024 | $15.54 | $14.95 (-3.8%) | $15.54 | $13.80 | 508,113 | $337.69 M |
| 11/05/2024 | $13.40 | $14.19 (5.9%) | $14.20 | $12.56 | 705,812 | $320.52 M |
| 11/04/2024 | $12.68 | $13.10 (3.31%) | $13.41 | $12.46 | 446,000 | $295.90 M |
| 11/01/2024 | $13.90 | $12.71 (-8.56%) | $14.21 | $12.50 | 752,003 | $287.09 M |
| 10/31/2024 | $11.67 | $13.70 (17.4%) | $14.60 | $11.37 | 1.64 M | $309.46 M |
| 10/30/2024 | $13.36 | $13.23 (-0.97%) | $13.60 | $13.00 | 749,800 | $298.84 M |
| 10/29/2024 | $13.40 | $13.35 (-0.37%) | $13.85 | $12.89 | 352,826 | $301.55 M |
| 10/28/2024 | $13.78 | $13.55 (-1.67%) | $13.96 | $13.41 | 338,000 | $306.07 M |
| 10/25/2024 | $13.91 | $13.50 (-2.95%) | $13.96 | $13.29 | 359,400 | $305.29 M |
| 10/24/2024 | $14.23 | $13.82 (-2.88%) | $14.37 | $13.57 | 210,759 | $312.53 M |
| 10/23/2024 | $14.39 | $14.16 (-1.6%) | $14.61 | $13.89 | 176,400 | $320.21 M |
| 10/22/2024 | $14.17 | $14.45 (1.98%) | $14.50 | $13.79 | 254,733 | $326.77 M |
| 10/21/2024 | $15.29 | $14.32 (-6.34%) | $15.29 | $13.91 | 403,900 | $323.83 M |
| 10/18/2024 | $16.23 | $15.32 (-5.61%) | $16.35 | $15.26 | 313,610 | $346.45 M |
| 10/17/2024 | $17.00 | $16.11 (-5.24%) | $17.08 | $15.70 | 472,823 | $364.31 M |
| 10/16/2024 | $15.64 | $16.83 (7.61%) | $16.87 | $15.29 | 468,039 | $380.59 M |
| 10/15/2024 | $14.63 | $15.35 (4.92%) | $15.64 | $14.63 | 298,917 | $347.12 M |
| 10/14/2024 | $14.66 | $14.61 (-0.34%) | $14.66 | $14.08 | 256,200 | $330.39 M |
| 10/11/2024 | $14.60 | $14.63 (0.21%) | $14.91 | $14.40 | 283,400 | $330.84 M |
| 10/10/2024 | $15.43 | $14.79 (-4.15%) | $15.43 | $14.27 | 289,300 | $334.46 M |
| 10/09/2024 | $16.40 | $15.60 (-4.88%) | $16.65 | $15.38 | 254,200 | $352.78 M |
| 10/08/2024 | $16.46 | $16.33 (-0.79%) | $16.57 | $15.88 | 239,644 | $369.29 M |
| 10/07/2024 | $18.03 | $16.61 (-7.88%) | $18.05 | $16.56 | 354,116 | $375.62 M |
| 10/04/2024 | $17.69 | $18.25 (3.17%) | $18.34 | $16.73 | 287,000 | $412.71 M |
| 10/03/2024 | $16.67 | $17.14 (2.82%) | $17.16 | $16.35 | 253,309 | $387.60 M |
| 10/02/2024 | $16.88 | $16.86 (-0.12%) | $17.52 | $16.70 | 298,341 | $381.27 M |
| 10/01/2024 | $18.30 | $17.14 (-6.34%) | $18.30 | $17.09 | 573,023 | $387.60 M |
| 09/30/2024 | $17.73 | $18.32 (3.33%) | $18.38 | $17.61 | 453,600 | $414.29 M |
| 09/27/2024 | $17.09 | $17.75 (3.86%) | $18.15 | $16.90 | 382,249 | $401.40 M |
| 09/26/2024 | $17.00 | $16.85 (-0.88%) | $17.44 | $16.45 | 294,100 | $381.05 M |
| 09/25/2024 | $17.34 | $16.55 (-4.56%) | $17.34 | $15.60 | 371,300 | $374.26 M |
| 09/24/2024 | $17.21 | $17.38 (0.99%) | $17.43 | $16.75 | 239,100 | $393.03 M |
| 09/23/2024 | $17.43 | $17.06 (-2.12%) | $17.90 | $16.99 | 436,139 | $385.79 M |
| 09/20/2024 | $18.68 | $17.36 (-7.07%) | $18.72 | $17.04 | 1.01 M | $392.58 M |
| 09/19/2024 | $20.28 | $19.01 (-6.26%) | $20.75 | $18.43 | 361,800 | $429.89 M |
| 09/18/2024 | $18.89 | $19.59 (3.71%) | $19.93 | $18.31 | 613,439 | $443.01 M |
| 09/17/2024 | $18.03 | $18.98 (5.27%) | $20.14 | $17.79 | 754,000 | $429.21 M |
| 09/16/2024 | $18.69 | $17.55 (-6.1%) | $18.74 | $16.87 | 696,242 | $396.88 M |
| 09/13/2024 | $15.56 | $18.69 (20.12%) | $18.93 | $15.56 | 1.16 M | $422.66 M |
| 09/12/2024 | $14.53 | $15.15 (4.27%) | $15.16 | $14.05 | 369,700 | $342.60 M |
| 09/11/2024 | $14.31 | $14.50 (1.33%) | $14.61 | $13.69 | 288,312 | $327.90 M |
| 09/10/2024 | $14.08 | $14.32 (1.7%) | $14.34 | $13.74 | 234,900 | $323.83 M |
| 09/09/2024 | $14.05 | $14.13 (0.57%) | $14.57 | $13.79 | 236,000 | $319.54 M |
| 09/06/2024 | $14.25 | $14.03 (-1.54%) | $14.58 | $13.90 | 427,800 | $317.27 M |
| 09/05/2024 | $14.31 | $14.23 (-0.56%) | $14.55 | $14.05 | 207,641 | $321.80 M |
| 09/04/2024 | $14.04 | $14.14 (0.71%) | $14.43 | $13.77 | 209,600 | $319.76 M |